192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,10140,10220,10460,10060,156418,1600562720,00,0.00,N,5,-50,
|
|
20250217,10190,10330,10350,10100,182803,1859853810,00,0.00,N,5,-160,
|
|
20250210,10350,10540,10590,10010,306155,3141377370,00,0.00,N,5,-190,
|
|
20250203,10540,10530,10690,10260,231972,2440550950,00,0.00,N,3,0,
|
|
20250131,10540,10820,10820,10530,54477,578211610,00,0.00,N,5,-280,
|
|
20250120,10820,10560,10850,10370,285393,3051580430,00,0.00,N,2,410,
|
|
20250113,10410,10440,10670,10320,284836,2984961550,00,0.00,N,5,-30,
|
|
20250106,10440,10080,10490,10050,200643,2064171450,00,0.00,N,2,360,
|
|
20241230,10080,10370,10400,10080,115686,1179310020,00,0.00,N,5,-350,
|
|
20241223,10430,10460,10570,10250,165961,1732604470,00,0.00,N,3,0,
|
|
20241216,10430,10190,10700,10190,256536,2693480310,00,0.00,N,2,160,
|
|
20241209,10270,10290,10360,9370,281751,2820431510,00,0.00,N,5,-20,
|
|
20241202,10290,10650,10650,10080,198794,2056760300,00,0.00,N,5,-380,
|
|
20241125,10670,10250,10790,10210,208852,2197413350,00,0.00,N,2,420,
|
|
20241118,10250,10730,10790,9750,214936,2237490870,00,0.00,N,5,-490,
|
|
20241111,10740,11060,11180,10220,268025,2852516270,00,0.00,N,5,-440,
|
|
20241104,11180,10670,11290,10610,188237,2083135420,00,0.00,N,2,560,
|
|
20241028,10620,10760,10960,10610,149271,1603822550,00,0.00,N,5,-280,
|
|
20241021,10900,10890,11140,10710,237809,2586177080,00,0.00,N,5,-140,
|
|
20241014,11040,11130,11550,10700,306425,3403904450,00,0.00,N,5,-40,
|
|
20241007,11080,10800,11110,10720,150201,1643549140,00,0.00,N,2,350,
|
|
20240930,10730,10980,10980,10550,113900,1220266260,00,0.00,N,5,-140,
|
|
20240923,10870,11010,11150,10600,261825,2837633880,00,0.00,N,5,-200,
|
|
20240919,11070,11070,11450,10980,94128,1055278530,00,0.00,N,3,0,
|
|
20240909,11070,10800,11100,10160,188087,2050273190,00,0.00,N,2,130,
|
|
20240902,10940,11310,11480,10750,247876,2748491920,00,0.00,N,5,-360,
|
|
20240826,11300,11720,11800,11210,230385,2646091500,00,0.00,N,5,-420,
|
|
20240819,11720,11210,11900,11150,369650,4264330950,00,0.00,N,2,560,
|
|
20240812,11160,11100,11530,10900,257103,2865642910,00,0.00,N,5,-40,
|
|
20240805,11200,10800,11260,10380,512099,5492213130,00,0.00,N,5,-60,
|
|
20240729,11260,11330,11900,11100,471889,5422819640,00,0.00,N,5,-70,
|
|
20240722,11330,11150,11360,10800,197136,2175932570,00,0.00,N,2,180,
|
|
20240715,11150,10950,11540,10790,407684,4569321720,00,0.00,N,2,310,
|
|
20240708,10840,10760,10880,10590,217061,2332400350,00,0.00,N,2,70,
|
|
20240701,10770,10690,10860,10560,205284,2196889320,00,0.00,N,2,130,
|
|
20240624,10640,10810,10810,10500,179550,1909242350,00,0.00,N,5,-110,
|
|
20240617,10750,10600,11400,10300,324214,3479408050,00,0.00,N,2,240,
|
|
20240610,10510,10410,10700,10340,268376,2820547240,00,0.00,N,2,110,
|
|
20240603,10400,10490,12240,10330,1907901,21212502710,00,0.00,N,2,80,
|
|
20240527,10320,10670,10670,10220,166482,1726993240,00,0.00,N,5,-350,
|
|
20240520,10670,10920,11000,10510,266956,2867376060,00,0.00,N,5,-250,
|
|
20240513,10920,10160,10920,10130,320512,3391084470,00,0.00,N,2,730,
|
|
20240507,10190,10070,10230,10000,130246,1314201060,00,0.00,N,2,120,
|
|
20240429,10070,9990,10200,9980,115460,1164777030,00,0.00,N,2,80,
|
|
20240422,9990,9890,10150,9800,150499,1502274660,00,0.00,N,2,100,
|
|
20240415,9890,9780,9990,9670,206168,2016460400,00,0.00,N,2,90,
|
|
20240408,9800,10150,10160,9790,157734,1571022700,00,0.00,N,5,-350,
|
|
20240401,10150,10410,10480,10030,254734,2597473930,00,0.00,N,5,-270,
|
|
20240325,10420,10500,10740,10330,514304,5405394450,00,0.00,N,5,-90,
|
|
20240318,10510,10920,11170,10340,463417,4915453540,00,0.00,N,5,-510,
|
|
20240311,11020,11250,11250,10830,205210,2252949800,00,0.00,N,5,-120,
|
|
20240304,11140,11180,11610,11100,261386,2967367910,00,0.00,N,5,-40,
|
|
20240226,11180,11400,11400,10750,200845,2223850150,00,0.00,N,5,-220,
|
|
20240219,11400,11210,11480,10930,347247,3894981360,00,0.00,N,2,250,
|
|
20240213,11150,10840,11190,10690,285656,3120904680,00,0.00,N,2,330,
|
|
20240205,10820,11270,11300,10750,459064,5057587440,00,0.00,N,5,-130,
|
|
20240129,10950,10250,11000,10020,411253,4367564740,00,0.00,N,2,790,
|
|
20240122,10160,10190,10280,9770,251201,2520919290,00,0.00,N,5,-30,
|
|
20240115,10190,10250,10270,9900,330784,3325306220,00,0.00,N,5,-60,
|
|
20240108,10250,10340,10520,10100,241609,2493936700,00,0.00,N,5,-50,
|
|
20240102,10300,10490,10780,10230,200192,2090726150,00,0.00,N,5,-190,
|
|
20231226,10490,10510,10860,10080,207090,2195204630,00,0.00,N,5,-110,
|
|
20231218,10600,10500,10720,10400,333419,3507101660,00,0.00,N,2,110,
|
|
20231211,10490,10820,10900,10480,327799,3476868890,00,0.00,N,5,-330,
|
|
20231204,10820,10600,10940,10430,394212,4221719010,00,0.00,N,2,300,
|
|
20231127,10520,10690,10790,10390,423232,4464178540,00,0.00,N,5,-70,
|
|
20231120,10590,10920,11000,10530,425243,4560945550,00,0.00,N,5,-470,
|
|
20231113,11060,10870,11330,10680,321115,3524716140,00,0.00,N,2,250,
|
|
20231106,10810,10600,10920,10260,446493,4738739150,00,0.00,N,2,250,
|
|
20231030,10560,10400,10730,10190,234590,2452500850,00,0.00,N,2,160,
|
|
20231023,10400,10430,10800,10000,403897,4269017500,00,0.00,N,5,-50,
|
|
20231016,10450,9970,11720,9840,1702113,18568017070,00,0.00,N,2,500,
|
|
20231010,9950,9800,10040,9660,159127,1572016170,00,0.00,N,2,230,
|
|
20231004,9720,10050,10130,9640,195997,1930882150,00,0.00,N,5,-330,
|
|
20230925,10050,10300,10350,9920,132094,1334354670,00,0.00,N,5,-220,
|
|
20230918,10270,10250,10680,10000,283171,2924036730,00,0.00,N,2,20,
|
|
20230911,10250,10360,11160,9960,683453,7069738870,00,0.00,N,2,20,
|
|
20230904,10230,10200,10260,9910,354921,3569737600,00,0.00,N,2,180,
|
|
20230828,10050,9830,10500,9830,410716,4163553680,00,0.00,N,2,230,
|
|
20230821,9820,10090,10160,9500,341986,3324659400,00,0.00,N,5,-190,
|
|
20230814,10010,10020,10380,9730,410765,4114875640,00,0.00,N,3,0,
|
|
20230807,10010,10510,10520,9800,461936,4632686590,00,0.00,N,5,-380,
|
|
20230731,10390,9400,10480,9310,868403,8636195560,00,0.00,N,2,1240,
|
|
20230724,9150,9330,9390,8650,473570,4288067350,00,0.00,N,5,-190,
|
|
20230717,9340,9480,9890,9240,530672,5061703400,00,0.00,N,5,-60,
|
|
20230710,9400,9460,9540,9050,403838,3747339930,00,0.00,N,2,30,
|
|
20230703,9370,9140,9690,9120,376176,3504553780,00,0.00,N,2,290,
|
|
20230626,9080,9450,9450,9020,231232,2123009590,00,0.00,N,5,-240,
|
|
20230619,9320,9650,9740,9070,352697,3335285490,00,0.00,N,5,-210,
|
|
20230612,9530,10750,10750,9280,613742,6008457300,00,0.00,N,5,-1190,
|
|
20230605,10720,10940,10980,10470,215667,2300321670,00,0.00,N,3,0,
|
|
20230530,10720,10890,10980,10060,200434,2149179420,00,0.00,N,5,-170,
|
|
20230522,10890,10680,11420,10500,357129,3948491940,00,0.00,N,2,210,
|
|
20230515,10680,10350,11030,10170,401314,4289612670,00,0.00,N,2,330,
|
|
20230508,10350,10440,10850,10110,280638,2934092110,00,0.00,N,5,-130,
|
|
20230502,10480,10700,10760,10340,201275,2123154000,00,0.00,N,5,-200,
|
|
20230424,10680,10020,10850,9600,724833,7420403730,00,0.00,N,2,740,
|
|
20230417,9940,10240,10450,9900,576485,5894179420,00,0.00,N,5,-230,
|
|
20230410,10170,10080,10300,9620,621004,6186625570,00,0.00,N,2,170,
|
|
20230403,10000,10220,10650,9940,893164,9132421360,00,0.00,N,5,-130,
|
|
20230327,10130,9050,10200,8990,600967,5799371720,00,0.00,N,2,1050,
|
|
20230320,9080,9040,9150,8940,168256,1518331310,00,0.00,N,2,40,
|
|
20230313,9040,9040,9200,8920,273530,2468440170,00,0.00,N,5,-200,
|
|
20230306,9240,9270,9440,9060,354498,3257346360,00,0.00,N,2,40,
|
|
20230227,9200,9190,9570,9150,410188,3841375420,00,0.00,N,2,10,
|
|
20230220,9190,9170,9680,9000,707918,6630029790,00,0.00,N,2,30,
|
|
20230213,9160,9110,9200,8990,319702,2896085470,00,0.00,N,2,50,
|
|
20230206,9110,9210,9320,9050,374566,3433211170,00,0.00,N,5,-110,
|
|
20230130,9220,9390,9570,9210,340038,3182184870,00,0.00,N,5,-160,
|
|
20230125,9380,9300,9460,9230,166785,1560771520,00,0.00,N,2,90,
|
|
20230116,9290,9530,9570,9170,177038,1647312820,00,0.00,N,5,-220,
|
|
20230109,9510,9290,9760,9190,237125,2269013900,00,0.00,N,2,220,
|
|
20230102,9290,9260,9460,8860,354170,3250542760,00,0.00,N,2,30,
|
|
20221226,9260,9870,9870,9230,263847,2518787320,00,0.00,N,5,-610,
|
|
20221219,9870,9810,9900,9460,293321,2824302320,00,0.00,N,2,80,
|
|
20221212,9790,10050,10050,9730,175800,1739860640,00,0.00,N,5,-260,
|
|
20221205,10050,10400,10400,9830,264195,2656373160,00,0.00,N,5,-250,
|
|
20221128,10300,9620,10750,9390,572290,5797007110,00,0.00,N,2,750,
|
|
20221121,9550,9550,9660,9270,253366,2391731370,00,0.00,N,2,10,
|
|
20221114,9540,9490,10050,9460,495221,4817812720,00,0.00,N,2,150,
|
|
20221107,9390,9230,9950,9070,715437,6689864580,00,0.00,N,2,170,
|
|
20221031,9220,9170,9700,9080,310753,2883000840,00,0.00,N,2,60,
|
|
20221024,9160,9050,9770,8950,705574,6569048180,00,0.00,N,2,240,
|
|
20221017,8920,9290,9350,8870,502464,4583168850,00,0.00,N,5,-480,
|
|
20221011,9400,9400,9440,8950,283431,2604024820,00,0.00,N,5,-270,
|
|
20221004,9670,9460,9930,8950,290978,2717843390,00,0.00,N,2,490,
|
|
20220926,9180,10200,10300,8760,576266,5470346160,00,0.00,N,5,-1270,
|
|
20220919,10450,11600,11650,10400,399655,4337099150,00,0.00,N,5,-1050,
|
|
20220913,11500,12100,12300,11500,229995,2716734000,00,0.00,N,5,-500,
|
|
20220905,12000,11800,12800,11750,418681,5134174000,00,0.00,N,5,-50,
|
|
20220829,12050,12250,12900,11700,468323,5791276700,00,0.00,N,5,-700,
|
|
20220822,12750,11800,13000,11350,714543,8726676550,00,0.00,N,2,800,
|
|
20220816,11950,13050,13050,11800,384923,4764563150,00,0.00,N,5,-1050,
|
|
20220808,13000,12400,13150,12050,761540,9768191750,00,0.00,N,2,600,
|
|
20220801,12400,11700,12950,11500,995667,12232924800,00,0.00,N,2,700,
|
|
20220725,11700,10400,11750,10400,466300,5199311400,00,0.00,N,2,1100,
|
|
20220718,10600,10150,11200,10000,453632,4797351150,00,0.00,N,2,550,
|
|
20220711,10050,11150,11250,9850,483947,4962671570,00,0.00,N,5,-1100,
|
|
20220704,11150,10400,11400,9780,648060,6804653170,00,0.00,N,2,900,
|
|
20220627,10250,9570,10600,9380,661824,6728310740,00,0.00,N,2,850,
|
|
20220620,9400,10100,10100,8830,770702,7225545460,00,0.00,N,5,-700,
|
|
20220613,10100,11200,11200,9600,951026,9863797600,00,0.00,N,5,-1250,
|
|
20220607,11350,12050,12050,10950,803037,9100123850,00,0.00,N,5,-800,
|
|
20220530,12150,12100,12450,11900,591423,7199779000,00,0.00,N,2,100,
|
|
20220523,12050,12300,12300,11750,487939,5861045200,00,0.00,N,5,-200,
|
|
20220516,12250,12450,12700,11850,1086024,13363563350,00,0.00,N,5,-100,
|
|
20220509,12350,14150,14250,12200,1759060,22757160100,00,0.00,N,5,-1800,
|
|
20220502,14150,15050,15250,13850,511951,7427719600,00,0.00,N,5,-1150,
|
|
20220425,15300,15350,15450,14450,757170,11333148150,00,0.00,N,5,-400,
|
|
20220418,15700,16450,16650,15350,761650,12109766550,00,0.00,N,5,-650,
|
|
20220411,16350,15700,16600,15250,1281664,20388462700,00,0.00,N,2,800,
|
|
20220404,15550,17250,17500,15400,1288346,20990561550,00,0.00,N,5,-1700,
|
|
20220328,17250,15300,17550,15050,2888446,47748447500,00,0.00,N,2,2000,
|
|
20220321,15250,15500,16400,15200,1373645,21545043500,00,0.00,N,5,-100,
|
|
20220314,15350,15750,15750,14750,1096375,16637815000,00,0.00,N,5,-300,
|
|
20220307,15650,15350,16350,15050,1117996,17426603000,00,0.00,N,5,-150,
|
|
20220228,15800,15100,16200,14350,1435406,22229107500,00,0.00,N,2,700,
|
|
20220221,15100,13950,15200,13900,829965,12063514000,00,0.00,N,2,850,
|
|
20220214,14250,13600,14550,13100,783335,10889161000,00,0.00,N,2,450,
|
|
20220207,13800,14100,14350,13650,590265,8224596000,00,0.00,N,5,-350,
|
|
20220203,14150,14300,14350,13700,271358,3800525500,00,0.00,N,2,250,
|
|
20220124,13900,13400,14250,12950,1217995,16300979000,00,0.00,N,2,150,
|
|
20220117,13750,14800,14950,13300,1087815,15306664500,00,0.00,N,5,-1200,
|
|
20220110,14950,14700,15550,14000,1791535,26586892500,00,0.00,N,2,250,
|
|
20220103,14700,12250,15300,12100,3996505,56670055500,00,0.00,N,2,2500,
|
|
20211227,12200,12300,12500,11900,633216,7706941000,00,0.00,N,5,-100,
|
|
20211220,12300,12550,12750,12000,499285,6192774500,00,0.00,N,5,-250,
|
|
20211213,12550,12900,13300,11800,612115,7762087000,00,0.00,N,5,-350,
|
|
20211206,12900,11650,13100,11650,713645,8893279000,00,0.00,N,2,950,
|
|
20211129,11950,11450,12000,10700,889355,10153689000,00,0.00,N,3,0,
|
|
20211122,11950,12800,12800,11900,982895,12049479000,00,0.00,N,5,-850,
|
|
20211115,12800,13650,13650,12500,981195,12774077500,00,0.00,N,5,-350,
|
|
20211108,13150,13150,13550,12500,1109325,14391839500,00,0.00,N,5,-150,
|
|
20211101,13300,13950,15100,13100,1932595,27376946500,00,0.00,N,5,-300,
|
|
20211025,13600,12250,14050,12050,1526015,20120623500,00,0.00,N,2,1350,
|
|
20211018,12250,13200,13250,12000,547255,6816221500,00,0.00,N,5,-950,
|
|
20211012,13200,12150,13250,11700,394096,4838137500,00,0.00,N,2,1000,
|
|
20211005,12200,12950,13100,12050,476116,5935680000,00,0.00,N,5,-750,
|
|
20210927,12950,13800,13800,12600,721105,9497660000,00,0.00,N,5,-650,
|
|
20210923,13600,14600,14800,13600,388968,5432692000,00,0.00,N,5,-1250,
|
|
20210913,14850,15150,15400,14250,607545,8913194000,00,0.00,N,5,-550,
|
|
20210906,15400,14800,15750,14300,1240945,18850128000,00,0.00,N,2,600,
|
|
20210830,14800,13650,14800,13300,1428215,20173617000,00,0.00,N,2,1350,
|
|
20210823,13450,12200,13700,11900,972745,12629152000,00,0.00,N,2,1200,
|
|
20210817,12250,12400,12900,11850,1245716,15482899500,00,0.00,N,5,-350,
|
|
20210809,12600,12250,12700,11900,1051735,12984427000,00,0.00,N,2,400,
|
|
20210802,12200,11950,12300,11650,536355,6436508000,00,0.00,N,2,350,
|
|
20210726,11850,11600,12300,11350,1108695,13072062000,00,0.00,N,2,250,
|
|
20210719,11600,12000,12050,11400,949845,11030426500,00,0.00,N,5,-550,
|
|
20210712,12150,12550,12700,11850,973785,11877608000,00,0.00,N,5,-50,
|